Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.74 | 24.17 | 23.58 | 23.80 | 4,016 | +0.09(+0.37%) |
Jun 27, 2008 | 24.10 | 24.10 | 23.66 | 23.71 | 21,005 | -0.37(-1.52%) |
Jun 26, 2008 | 24.57 | 24.57 | 24.08 | 24.08 | 646 | -0.72(-2.91%) |
Jun 25, 2008 | 24.80 | 24.80 | 24.80 | 24.80 | 1,938 | +0.27(+1.09%) |
Jun 24, 2008 | 24.28 | 24.71 | 24.28 | 24.53 | 2,835 | -0.28(-1.15%) |
Jun 23, 2008 | 25.43 | 25.43 | 24.76 | 24.82 | 23,000 | -0.56(-2.22%) |
Jun 20, 2008 | 25.84 | 25.84 | 25.38 | 25.38 | 14,571 | -0.64(-2.47%) |
Jun 19, 2008 | 25.81 | 26.02 | 25.75 | 26.02 | 1,235 | +0.47(+1.84%) |
Jun 18, 2008 | 26.02 | 26.02 | 25.55 | 25.55 | 3,161 | -0.98(-3.71%) |
Jun 17, 2008 | 26.80 | 26.80 | 26.54 | 26.54 | 2,323 | -0.34(-1.27%) |
Jun 16, 2008 | 26.82 | 26.88 | 26.80 | 26.88 | 4,329 | +0.56(+2.12%) |
Jun 13, 2008 | 26.41 | 26.41 | 26.07 | 26.32 | 16,316 | +0.51(+1.97%) |
Jun 12, 2008 | 26.35 | 26.39 | 25.81 | 25.81 | 93,268 | -0.35(-1.32%) |
Jun 11, 2008 | 26.16 | 26.16 | 26.16 | 26.16 | 969 | +0.01(+0.05%) |
Jun 10, 2008 | 26.02 | 26.15 | 25.62 | 26.15 | 23,168 | +0.19(+0.72%) |
Jun 09, 2008 | 26.76 | 26.91 | 25.94 | 25.96 | 5,153 | -0.69(-2.60%) |
Jun 06, 2008 | 27.35 | 27.35 | 26.65 | 26.65 | 5,654 | -0.82(-2.97%) |
Jun 05, 2008 | 27.41 | 27.50 | 27.39 | 27.47 | 7,452 | +0.50(+1.86%) |
Jun 04, 2008 | 26.87 | 26.97 | 26.87 | 26.97 | 3,230 | +0.23(+0.86%) |
Jun 03, 2008 | 26.64 | 26.74 | 26.59 | 26.74 | 11,308 | +0.22(+0.84%) |
Jun 02, 2008 | 26.39 | 26.54 | 26.39 | 26.52 | 5,007 | -0.30(-1.13%) |
May 30, 2008 | 26.83 | 26.87 | 26.76 | 26.82 | 30,732 | -0.15(-0.55%) |
May 29, 2008 | 26.83 | 26.97 | 26.74 | 26.97 | 17,770 | +0.35(+1.33%) |
May 28, 2008 | 26.68 | 26.73 | 26.57 | 26.62 | 25,680 | +0.01(+0.05%) |
May 27, 2008 | 26.44 | 26.71 | 26.44 | 26.61 | 21,349 | +0.23(+0.87%) |
May 26, 2008 | 26.34 | 26.38 | 26.26 | 26.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.34 | 26.38 | 26.26 | 26.38 | 13,408 | -0.10(-0.37%) |
May 22, 2008 | 26.61 | 26.64 | 26.45 | 26.48 | 75,118 | -0.12(-0.44%) |
May 21, 2008 | 27.35 | 27.35 | 26.57 | 26.59 | 68,818 | -0.68(-2.50%) |
May 20, 2008 | 27.50 | 27.50 | 27.17 | 27.27 | 35,217 | -0.21(-0.77%) |
May 19, 2008 | 27.53 | 27.74 | 27.48 | 27.48 | 10,279 | -0.05(-0.18%) |
May 16, 2008 | 27.39 | 27.53 | 27.38 | 27.53 | 1,752 | +0.00(+0.00%) |
May 15, 2008 | 27.35 | 27.53 | 27.35 | 27.53 | 1,190 | +0.17(+0.61%) |
May 14, 2008 | 27.29 | 27.47 | 27.21 | 27.37 | 4,709 | +0.37(+1.38%) |
May 13, 2008 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
May 12, 2008 | 27.00 | 27.00 | 27.00 | 27.00 | 323 | +0.63(+2.39%) |
May 09, 2008 | 26.26 | 26.52 | 26.26 | 26.37 | 1,508 | -0.10(-0.37%) |
May 08, 2008 | 26.46 | 26.46 | 26.46 | 26.46 | 198 | -0.08(-0.30%) |
May 07, 2008 | 27.39 | 27.39 | 26.54 | 26.54 | 2,067 | -0.59(-2.19%) |
May 06, 2008 | 27.13 | 27.24 | 27.05 | 27.14 | 2,996 | -0.12(-0.44%) |
May 05, 2008 | 27.49 | 27.49 | 27.26 | 27.26 | 726 | -0.35(-1.28%) |
May 02, 2008 | 27.75 | 27.75 | 27.61 | 27.61 | 5,581 | +0.36(+1.30%) |
May 01, 2008 | 27.26 | 27.26 | 27.26 | 27.26 | 662 | +0.23(+0.85%) |
Apr 30, 2008 | 27.33 | 27.55 | 27.03 | 27.03 | 10,857 | -0.07(-0.25%) |
Apr 29, 2008 | 27.44 | 27.44 | 27.09 | 27.09 | 2,786 | -0.43(-1.55%) |
Apr 28, 2008 | 27.63 | 27.63 | 27.46 | 27.52 | 12,639 | -0.11(-0.40%) |
Apr 25, 2008 | 27.65 | 27.70 | 27.40 | 27.63 | 6,841 | +0.36(+1.32%) |
Apr 24, 2008 | 27.27 | 27.27 | 27.02 | 27.27 | 969 | +0.28(+1.05%) |
Apr 23, 2008 | 26.59 | 26.99 | 26.59 | 26.99 | 2,100 | +0.53(+2.01%) |
Apr 22, 2008 | 26.77 | 26.77 | 26.42 | 26.46 | 2,902 | -0.36(-1.33%) |
Apr 21, 2008 | 26.88 | 26.88 | 26.82 | 26.82 | 1,618 | -0.27(-1.01%) |
Apr 18, 2008 | 27.30 | 27.30 | 27.09 | 27.09 | 3,715 | +0.00(+0.00%) |
Apr 17, 2008 | 26.81 | 27.09 | 26.80 | 27.09 | 6,671 | +0.56(+2.12%) |
Apr 16, 2008 | 26.38 | 26.62 | 26.28 | 26.52 | 8,561 | +0.74(+2.88%) |
Apr 15, 2008 | 25.84 | 25.84 | 25.78 | 25.78 | 1,938 | -0.07(-0.26%) |
Apr 14, 2008 | 26.02 | 26.10 | 25.85 | 25.85 | 646 | -0.14(-0.52%) |
Apr 11, 2008 | 25.91 | 26.17 | 25.91 | 25.99 | 5,169 | -0.22(-0.83%) |
Apr 10, 2008 | 26.25 | 26.27 | 26.03 | 26.20 | 5,815 | -0.13(-0.49%) |
Apr 09, 2008 | 26.35 | 26.35 | 26.33 | 26.33 | 969 | -0.66(-2.43%) |
Apr 08, 2008 | 27.29 | 27.37 | 26.99 | 26.99 | 6,138 | -0.36(-1.31%) |
Apr 07, 2008 | 27.59 | 27.59 | 27.32 | 27.35 | 3,877 | -0.12(-0.45%) |
Apr 04, 2008 | 27.53 | 27.78 | 27.39 | 27.47 | 14,216 | -0.25(-0.89%) |
Apr 03, 2008 | 27.15 | 27.72 | 27.15 | 27.72 | 2,261 | +0.51(+1.87%) |
Apr 02, 2008 | 27.63 | 27.63 | 27.15 | 27.21 | 7,269 | +0.09(+0.32%) |
Apr 01, 2008 | 26.48 | 27.13 | 26.48 | 27.13 | 14,700 | +0.95(+3.64%) |
Mar 31, 2008 | 25.59 | 26.20 | 25.59 | 26.17 | 14,216 | +0.41(+1.61%) |
Mar 28, 2008 | 26.40 | 26.40 | 25.75 | 25.76 | 33,440 | -0.86(-3.23%) |
Mar 27, 2008 | 26.58 | 26.69 | 26.46 | 26.62 | 1,292 | -0.14(-0.51%) |
Mar 26, 2008 | 27.35 | 27.35 | 26.67 | 26.75 | 5,169 | -0.69(-2.50%) |
Mar 25, 2008 | 27.41 | 27.44 | 27.09 | 27.44 | 25,039 | -0.32(-1.16%) |
Mar 24, 2008 | 27.34 | 27.86 | 27.34 | 27.76 | 14,539 | +0.50(+1.84%) |
Mar 21, 2008 | 26.57 | 27.26 | 26.57 | 27.26 | 7,754 | +0.00(+0.00%) |
Mar 20, 2008 | 26.57 | 27.26 | 26.57 | 27.26 | 7,754 | +0.54(+2.03%) |
Mar 19, 2008 | 26.62 | 27.00 | 26.58 | 26.72 | 36,509 | +0.52(+1.99%) |
Mar 18, 2008 | 26.13 | 26.20 | 25.99 | 26.20 | 17,446 | +0.75(+2.94%) |
Mar 17, 2008 | 25.39 | 25.45 | 25.38 | 25.45 | 2,555 | -0.06(-0.24%) |
Mar 14, 2008 | 25.81 | 25.93 | 24.75 | 25.51 | 18,577 | -0.16(-0.63%) |
Mar 13, 2008 | 25.01 | 25.67 | 24.74 | 25.67 | 11,631 | -0.22(-0.86%) |
Mar 12, 2008 | 25.70 | 26.25 | 25.70 | 25.89 | 1,615 | +0.27(+1.04%) |
Mar 11, 2008 | 25.00 | 25.63 | 24.63 | 25.63 | 29,562 | +1.56(+6.48%) |
Mar 10, 2008 | 24.32 | 24.32 | 24.07 | 24.07 | 9,369 | -0.45(-1.84%) |
Mar 07, 2008 | 23.99 | 24.62 | 22.28 | 24.52 | 26,493 | +0.30(+1.23%) |
Mar 06, 2008 | 25.20 | 24.22 | 24.20 | 24.22 | 5,654 | -0.98(-3.88%) |
Mar 05, 2008 | 25.42 | 25.53 | 25.01 | 25.20 | 76,088 | -0.02(-0.07%) |
Mar 04, 2008 | 24.85 | 25.39 | 24.74 | 25.22 | 43,294 | +0.27(+1.09%) |
Mar 03, 2008 | 24.84 | 24.95 | 24.76 | 24.95 | 646 | +0.02(+0.07%) |
Feb 29, 2008 | 25.06 | 25.39 | 24.86 | 24.93 | 72,049 | -0.50(-1.95%) |
Feb 28, 2008 | 25.89 | 25.89 | 25.39 | 25.42 | 131,337 | -0.53(-2.03%) |
Feb 27, 2008 | 26.12 | 26.27 | 25.80 | 25.95 | 72,049 | -0.22(-0.83%) |
Feb 26, 2008 | 26.22 | 26.43 | 25.92 | 26.17 | 131,821 | -0.12(-0.47%) |
Feb 25, 2008 | 25.32 | 26.30 | 25.32 | 26.29 | 63,810 | +0.72(+2.81%) |
Feb 22, 2008 | 25.13 | 25.57 | 25.09 | 25.57 | 24,231 | -0.10(-0.39%) |
Feb 21, 2008 | 25.75 | 25.90 | 25.66 | 25.67 | 20,354 | +0.33(+1.32%) |
Feb 20, 2008 | 24.88 | 25.41 | 24.80 | 25.34 | 69,464 | +0.27(+1.09%) |
Feb 19, 2008 | 24.92 | 25.07 | 24.92 | 25.06 | 32,955 | +0.02(+0.10%) |
Feb 18, 2008 | 24.77 | 25.04 | 24.77 | 25.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.77 | 25.04 | 24.77 | 25.04 | 646 | -0.08(-0.33%) |
Feb 14, 2008 | 25.47 | 25.47 | 25.12 | 25.12 | 16,154 | -0.05(-0.21%) |
Feb 13, 2008 | 25.28 | 25.28 | 25.18 | 25.18 | 323 | +0.22(+0.87%) |
Feb 12, 2008 | 24.42 | 25.03 | 24.41 | 24.96 | 24,716 | +0.77(+3.20%) |
Feb 11, 2008 | 24.56 | 24.56 | 23.97 | 24.19 | 45,717 | -0.58(-2.32%) |
Feb 08, 2008 | 24.83 | 24.83 | 24.76 | 24.76 | 10,823 | -0.04(-0.15%) |
Feb 07, 2008 | 24.87 | 24.87 | 24.53 | 24.80 | 6,138 | -0.03(-0.12%) |
Feb 06, 2008 | 24.82 | 24.98 | 24.74 | 24.83 | 26,008 | -0.11(-0.42%) |
Feb 05, 2008 | 25.11 | 25.53 | 24.93 | 24.93 | 20,677 | -0.58(-2.26%) |
Feb 04, 2008 | 25.53 | 25.53 | 25.34 | 25.51 | 9,692 | -0.15(-0.60%) |
Feb 01, 2008 | 24.92 | 25.66 | 24.92 | 25.66 | 14,054 | +0.79(+3.19%) |
Jan 31, 2008 | 24.87 | 24.88 | 24.86 | 24.87 | 9,692 | +0.43(+1.77%) |
Jan 30, 2008 | 25.10 | 25.33 | 24.44 | 24.44 | 13,085 | -0.87(-3.42%) |
Jan 29, 2008 | 25.33 | 25.33 | 25.23 | 25.31 | 1,130 | +0.44(+1.77%) |
Jan 28, 2008 | 24.87 | 24.87 | 24.87 | 24.87 | 3,069 | -0.20(-0.79%) |
Jan 25, 2008 | 25.06 | 25.06 | 25.06 | 25.06 | 807 | +0.59(+2.42%) |
Jan 24, 2008 | 24.98 | 24.98 | 24.28 | 24.47 | 5,007 | -0.35(-1.41%) |
Jan 23, 2008 | 22.70 | 24.90 | 22.48 | 24.82 | 39,417 | +2.12(+9.35%) |
Jan 22, 2008 | 21.89 | 22.70 | 21.89 | 22.70 | 1,130 | +0.63(+2.83%) |
Jan 21, 2008 | 22.20 | 22.45 | 22.07 | 22.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.20 | 22.45 | 22.07 | 22.07 | 24,716 | -0.32(-1.41%) |
Jan 17, 2008 | 22.32 | 22.39 | 22.18 | 22.39 | 1,130 | +0.27(+1.23%) |
Jan 16, 2008 | 22.13 | 22.14 | 22.07 | 22.12 | 3,877 | +0.25(+1.13%) |
Jan 15, 2008 | 21.88 | 21.88 | 21.83 | 21.87 | 1,130 | +0.09(+0.43%) |
Jan 14, 2008 | 22.15 | 22.15 | 21.78 | 21.78 | 4,523 | -0.81(-3.59%) |
Jan 11, 2008 | 21.88 | 22.59 | 21.88 | 22.59 | 6,461 | -0.08(-0.35%) |
Jan 10, 2008 | 21.72 | 22.67 | 21.72 | 22.67 | 7,915 | +0.63(+2.87%) |
Jan 09, 2008 | 21.23 | 22.04 | 21.23 | 22.04 | 4,038 | +0.52(+2.42%) |
Jan 08, 2008 | 22.90 | 22.90 | 21.52 | 21.52 | 10,985 | -0.64(-2.91%) |
Jan 07, 2008 | 22.16 | 22.16 | 22.16 | 22.16 | 161 | +0.20(+0.90%) |
Jan 04, 2008 | 22.06 | 22.06 | 21.96 | 21.96 | 6,623 | -0.54(-2.39%) |
Jan 03, 2008 | 23.57 | 23.57 | 22.50 | 22.50 | 15,993 | -0.93(-3.97%) |
Jan 02, 2008 | 23.54 | 23.56 | 23.43 | 23.43 | 3,554 | -0.30(-1.27%) |
Jan 01, 2008 | 23.45 | 23.73 | 23.44 | 23.73 | 24,555 | +0.00(+0.00%) |
Dec 31, 2007 | 23.45 | 23.73 | 23.44 | 23.73 | 24,555 | -0.33(-1.36%) |
Dec 28, 2007 | 23.89 | 24.09 | 23.89 | 24.06 | 5,815 | -0.28(-1.17%) |
Dec 27, 2007 | 24.35 | 24.35 | 24.35 | 24.35 | 3,230 | -0.72(-2.87%) |
Dec 26, 2007 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 25.06 | 25.06 | 25.06 | 25.06 | 161 | +0.63(+2.58%) |
Dec 21, 2007 | 24.41 | 24.62 | 24.41 | 24.43 | 14,216 | +0.25(+1.02%) |
Dec 20, 2007 | 24.41 | 24.49 | 23.91 | 24.18 | 3,877 | +0.18(+0.75%) |
Dec 19, 2007 | 24.09 | 24.09 | 24.01 | 24.01 | 3,554 | +0.30(+1.25%) |
Dec 18, 2007 | 23.59 | 23.82 | 23.59 | 23.71 | 4,200 | -0.17(-0.70%) |
Dec 17, 2007 | 23.58 | 23.88 | 23.55 | 23.88 | 2,261 | -0.20(-0.85%) |
Dec 14, 2007 | 24.30 | 24.30 | 24.08 | 24.08 | 3,554 | -0.22(-0.92%) |
Dec 13, 2007 | 24.74 | 24.74 | 24.30 | 24.30 | 22,939 | -1.21(-4.75%) |
Dec 12, 2007 | 25.76 | 25.76 | 25.52 | 25.52 | 646 | -0.61(-2.35%) |
Dec 11, 2007 | 26.72 | 26.74 | 26.13 | 26.13 | 24,393 | -0.60(-2.25%) |
Dec 10, 2007 | 26.48 | 26.82 | 26.48 | 26.73 | 16,639 | +0.27(+1.01%) |
Dec 07, 2007 | 26.46 | 26.75 | 26.35 | 26.46 | 21,485 | +0.13(+0.49%) |
Dec 06, 2007 | 25.78 | 26.33 | 25.78 | 26.33 | 4,361 | +0.98(+3.88%) |
Dec 05, 2007 | 25.15 | 25.35 | 25.15 | 25.35 | 11,631 | +0.72(+2.94%) |
Dec 04, 2007 | 24.75 | 24.75 | 24.62 | 24.62 | 807 | -0.69(-2.74%) |
Dec 03, 2007 | 25.20 | 25.32 | 25.19 | 25.32 | 1,615 | -0.26(-1.02%) |
Nov 30, 2007 | 25.75 | 25.75 | 25.48 | 25.58 | 7,915 | +0.87(+3.51%) |
Nov 29, 2007 | 24.71 | 24.71 | 24.71 | 24.71 | 161 | -0.28(-1.11%) |
Nov 28, 2007 | 24.82 | 24.99 | 24.73 | 24.99 | 12,762 | +0.66(+2.70%) |
Nov 27, 2007 | 23.91 | 24.33 | 23.91 | 24.33 | 13,731 | -0.12(-0.48%) |
Nov 26, 2007 | 24.45 | 24.45 | 24.45 | 24.45 | 161 | -0.95(-3.75%) |
Nov 23, 2007 | 24.85 | 25.40 | 24.85 | 25.40 | 3,554 | +0.78(+3.17%) |
Nov 21, 2007 | 24.60 | 24.62 | 24.48 | 24.62 | 3,877 | -0.14(-0.57%) |
Nov 20, 2007 | 24.77 | 24.77 | 24.77 | 24.77 | 3,230 | -0.61(-2.39%) |
Nov 19, 2007 | 25.50 | 25.50 | 25.37 | 25.37 | 6,784 | -1.43(-5.33%) |
Nov 16, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 26.90 | 26.90 | 26.80 | 26.80 | 8,238 | +0.74(+2.83%) |
Nov 13, 2007 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 25.89 | 26.07 | 25.89 | 26.07 | 484 | -0.01(-0.05%) |
Nov 09, 2007 | 25.44 | 26.08 | 25.44 | 26.08 | 646 | +0.50(+1.96%) |
Nov 08, 2007 | 25.83 | 25.88 | 25.52 | 25.58 | 4,361 | -0.71(-2.71%) |
Nov 07, 2007 | 26.43 | 26.43 | 26.29 | 26.29 | 1,777 | -0.32(-1.19%) |
Nov 06, 2007 | 26.29 | 26.61 | 26.29 | 26.61 | 969 | -0.18(-0.67%) |
Nov 05, 2007 | 26.78 | 26.78 | 26.78 | 26.78 | 161 | -0.14(-0.53%) |
Nov 02, 2007 | 27.70 | 27.70 | 26.93 | 26.93 | 10,662 | -1.04(-3.72%) |
Nov 01, 2007 | 28.60 | 28.71 | 27.97 | 27.97 | 14,216 | -1.16(-4.00%) |
Oct 31, 2007 | 29.03 | 29.14 | 28.62 | 29.13 | 17,608 | +0.79(+2.80%) |
Oct 30, 2007 | 29.05 | 29.05 | 28.34 | 28.34 | 484 | -0.17(-0.59%) |
Oct 29, 2007 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 27.42 | 28.51 | 27.42 | 28.51 | 484 | +0.50(+1.77%) |
Oct 25, 2007 | 28.10 | 28.10 | 27.84 | 28.01 | 6,784 | +0.08(+0.29%) |
Oct 24, 2007 | 29.34 | 29.37 | 27.79 | 27.93 | 5,492 | -0.27(-0.97%) |
Oct 23, 2007 | 28.19 | 28.20 | 28.19 | 28.20 | 4,523 | +0.56(+2.02%) |
Oct 22, 2007 | 27.49 | 27.66 | 27.49 | 27.65 | 9,854 | -0.41(-1.46%) |
Oct 19, 2007 | 28.43 | 28.43 | 28.05 | 28.05 | 4,038 | -0.44(-1.54%) |
Oct 18, 2007 | 28.49 | 28.50 | 28.49 | 28.49 | 646 | +0.38(+1.37%) |
Oct 17, 2007 | 28.85 | 28.85 | 27.99 | 28.11 | 1,777 | -0.65(-2.26%) |
Oct 16, 2007 | 29.09 | 29.21 | 28.76 | 28.76 | 16,800 | -0.63(-2.15%) |
Oct 15, 2007 | 29.64 | 29.64 | 29.39 | 29.39 | 3,554 | -0.82(-2.70%) |
Oct 12, 2007 | 30.21 | 30.21 | 30.21 | 30.21 | 323 | -0.37(-1.21%) |
Oct 11, 2007 | 30.67 | 30.67 | 30.58 | 30.58 | 2,907 | +0.01(+0.04%) |
Oct 10, 2007 | 30.57 | 30.57 | 30.57 | 30.57 | 323 | +0.24(+0.78%) |
Oct 09, 2007 | 30.33 | 30.33 | 30.33 | 30.33 | 323 | -0.18(-0.59%) |
Oct 08, 2007 | 30.85 | 30.85 | 30.45 | 30.51 | 26,655 | -0.45(-1.46%) |
Oct 05, 2007 | 30.53 | 30.96 | 30.50 | 30.96 | 15,669 | +0.63(+2.08%) |
Oct 04, 2007 | 30.28 | 30.34 | 30.16 | 30.33 | 29,078 | +0.19(+0.62%) |
Oct 03, 2007 | 30.04 | 30.21 | 30.01 | 30.15 | 15,669 | +0.49(+1.65%) |
Oct 02, 2007 | 29.66 | 29.66 | 29.66 | 29.66 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 29.66 | 29.66 | 29.66 | 29.66 | 6,461 | +0.11(+0.36%) |
Sep 28, 2007 | 29.55 | 29.55 | 29.55 | 29.55 | 7,269 | -0.14(-0.46%) |
Sep 27, 2007 | 29.76 | 29.82 | 29.69 | 29.69 | 11,308 | +0.17(+0.57%) |
Sep 26, 2007 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 29.58 | 29.58 | 29.52 | 29.52 | 9,692 | -0.33(-1.12%) |
Sep 20, 2007 | 29.86 | 29.86 | 29.86 | 29.86 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 29.86 | 29.86 | 29.86 | 29.86 | 3,230 | +1.01(+3.50%) |
Sep 18, 2007 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 28.85 | 28.85 | 28.85 | 28.85 | 484 | +0.95(+3.42%) |
Sep 12, 2007 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 27.89 | 27.89 | 27.89 | 27.89 | 323 | -0.77(-2.68%) |
Sep 07, 2007 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 28.82 | 28.82 | 28.66 | 28.66 | 3,392 | -0.27(-0.94%) |
Sep 04, 2007 | 28.95 | 28.95 | 28.93 | 28.93 | 9,692 | +0.77(+2.73%) |
Aug 31, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 323 | +0.00(+0.00%) |
Aug 28, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 3,715 | -0.43(-1.52%) |
Aug 27, 2007 | 28.60 | 28.60 | 28.60 | 28.60 | 1,615 | -0.38(-1.32%) |
Aug 24, 2007 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 28.96 | 28.98 | 28.96 | 28.98 | 3,715 | -0.11(-0.36%) |
Aug 22, 2007 | 29.19 | 29.19 | 29.08 | 29.09 | 9,692 | +0.05(+0.17%) |
Aug 21, 2007 | 29.16 | 29.16 | 29.03 | 29.04 | 47,333 | +0.41(+1.43%) |
Aug 20, 2007 | 28.63 | 28.63 | 28.63 | 28.63 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 28.67 | 54.20 | 28.11 | 28.63 | 1,615 | +1.53(+5.64%) |
Aug 16, 2007 | 26.90 | 27.10 | 26.66 | 27.10 | 4,361 | +0.23(+0.85%) |
Aug 15, 2007 | 26.82 | 26.87 | 26.82 | 26.87 | 1,938 | -0.29(-1.07%) |
Aug 14, 2007 | 27.39 | 27.39 | 27.16 | 27.16 | 484 | -1.03(-3.67%) |
Aug 13, 2007 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 28.19 | 28.27 | 28.19 | 28.20 | 11,308 | -0.41(-1.43%) |
Aug 09, 2007 | 28.97 | 29.08 | 28.60 | 28.60 | 7,592 | +0.85(+3.08%) |
Aug 08, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 3,715 | +0.20(+0.72%) |
Aug 06, 2007 | 26.98 | 27.55 | 26.88 | 27.55 | 102,743 | +0.24(+0.86%) |
Aug 03, 2007 | 27.54 | 28.36 | 27.32 | 27.32 | 11,469 | -1.05(-3.69%) |
Aug 02, 2007 | 28.02 | 28.39 | 28.02 | 28.36 | 4,038 | +0.35(+1.24%) |
Aug 01, 2007 | 27.27 | 28.02 | 27.03 | 28.02 | 26,655 | +0.46(+1.66%) |
Jul 31, 2007 | 28.06 | 28.15 | 27.56 | 27.56 | 7,592 | -0.25(-0.89%) |
Jul 30, 2007 | 27.42 | 27.81 | 27.42 | 27.81 | 9,692 | +0.11(+0.40%) |
Jul 27, 2007 | 27.91 | 28.00 | 27.69 | 27.69 | 646 | -0.80(-2.80%) |
Jul 26, 2007 | 28.46 | 28.62 | 28.44 | 28.49 | 13,408 | -0.61(-2.08%) |
Jul 25, 2007 | 28.99 | 29.24 | 28.99 | 29.10 | 2,100 | -1.29(-4.26%) |
Jul 24, 2007 | 29.81 | 30.39 | 29.81 | 30.39 | 969 | +0.44(+1.47%) |
Jul 23, 2007 | 30.44 | 30.44 | 29.95 | 29.95 | 4,684 | -0.48(-1.57%) |
Jul 20, 2007 | 30.74 | 30.74 | 30.33 | 30.43 | 1,292 | -0.59(-1.90%) |
Jul 19, 2007 | 31.02 | 31.02 | 31.02 | 31.02 | 161 | +0.07(+0.22%) |
Jul 18, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 30.80 | 30.95 | 30.73 | 30.95 | 4,523 | +0.39(+1.28%) |
Jul 11, 2007 | 30.56 | 30.56 | 30.56 | 30.56 | 646 | -0.56(-1.79%) |
Jul 10, 2007 | 31.12 | 31.12 | 31.12 | 31.12 | 1,615 | -0.08(-0.26%) |
Jul 09, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |